Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.33 50.90 50.04 50.54 141,151 -0.50(-0.98%)
May 30, 2019 51.51 51.93 50.76 51.04 109,046 -0.38(-0.74%)
May 29, 2019 51.11 51.61 50.82 51.42 119,870 -0.07(-0.14%)
May 28, 2019 51.72 51.90 51.32 51.50 119,898 +0.02(+0.04%)
May 24, 2019 51.21 51.66 50.88 51.48 227,154 +0.55(+1.08%)
May 23, 2019 51.13 51.28 50.18 50.93 225,897 -0.56(-1.08%)
May 22, 2019 52.45 52.53 51.19 51.49 141,328 -1.09(-2.07%)
May 21, 2019 52.26 52.78 52.15 52.58 142,752 +0.69(+1.33%)
May 20, 2019 50.69 51.90 50.61 51.89 201,926 +0.69(+1.34%)
May 17, 2019 51.06 51.55 50.70 51.20 209,524 -0.12(-0.24%)
May 16, 2019 51.06 51.78 50.93 51.32 299,832 +0.51(+1.01%)
May 15, 2019 50.43 50.99 50.04 50.81 86,575 -0.14(-0.27%)
May 14, 2019 50.73 51.35 50.19 50.95 122,632 +0.42(+0.83%)
May 13, 2019 51.46 51.46 50.26 50.53 206,394 -2.09(-3.97%)
May 10, 2019 52.71 52.88 51.56 52.62 98,062 -0.29(-0.54%)
May 09, 2019 52.97 53.13 52.17 52.91 99,319 -0.49(-0.92%)
May 08, 2019 54.12 54.20 53.26 53.40 145,086 -0.49(-0.91%)
May 07, 2019 54.72 55.06 53.46 53.89 101,293 -1.60(-2.88%)
May 06, 2019 54.74 55.50 54.74 55.49 126,361 -0.30(-0.53%)
May 03, 2019 54.92 55.82 54.87 55.78 159,580 +1.37(+2.52%)
May 02, 2019 55.06 55.06 53.47 54.41 189,738 -0.57(-1.04%)
May 01, 2019 55.84 55.84 54.72 54.99 410,623 -0.45(-0.82%)
Apr 30, 2019 55.82 56.12 55.17 55.44 310,248 -0.09(-0.17%)
Apr 29, 2019 54.64 56.32 54.50 55.53 220,327 +0.71(+1.30%)
Apr 26, 2019 56.55 56.55 53.01 54.82 372,246 -2.16(-3.80%)
Apr 25, 2019 58.41 58.76 56.96 56.98 230,843 -1.75(-2.98%)
Apr 24, 2019 58.56 59.31 58.32 58.73 167,117 +0.01(+0.02%)
Apr 23, 2019 58.09 59.06 57.85 58.72 126,917 +0.80(+1.37%)
Apr 22, 2019 57.85 58.03 57.26 57.93 162,532 -0.06(-0.11%)
Apr 18, 2019 57.72 58.46 57.56 57.99 117,955 +0.19(+0.34%)
Apr 17, 2019 57.31 57.88 56.96 57.80 220,080 +0.89(+1.56%)
Apr 16, 2019 57.54 57.54 56.66 56.91 174,782 -0.31(-0.55%)
Apr 15, 2019 57.19 57.67 57.02 57.23 132,772 +0.04(+0.06%)
Apr 12, 2019 57.06 57.31 56.39 57.19 225,748 +0.64(+1.13%)
Apr 11, 2019 56.35 56.98 56.35 56.55 94,381 +0.55(+0.99%)
Apr 10, 2019 54.70 56.24 54.66 55.99 160,071 +1.23(+2.25%)
Apr 09, 2019 55.60 55.60 54.68 54.76 150,661 -1.14(-2.04%)
Apr 08, 2019 56.20 56.24 55.36 55.90 128,696 -0.43(-0.76%)
Apr 05, 2019 55.65 56.41 55.38 56.33 129,307 +0.92(+1.65%)
Apr 04, 2019 55.11 55.84 55.11 55.41 102,273 +0.51(+0.93%)
Apr 03, 2019 54.88 55.22 54.49 54.90 111,653 +0.65(+1.19%)
Apr 02, 2019 55.51 55.51 54.14 54.26 256,882 -1.16(-2.09%)
Apr 01, 2019 55.61 56.18 55.04 55.41 178,077 +0.41(+0.74%)
Mar 29, 2019 54.53 55.13 54.50 55.01 236,019 +1.00(+1.85%)
Mar 28, 2019 53.64 54.09 52.89 54.01 115,306 +0.67(+1.25%)
Mar 27, 2019 52.90 53.66 52.57 53.34 126,399 +0.28(+0.52%)
Mar 26, 2019 52.91 53.80 52.83 53.06 152,414 +0.64(+1.22%)
Mar 25, 2019 51.92 52.59 51.74 52.42 207,787 +0.52(+1.00%)
Mar 22, 2019 54.51 54.83 51.86 51.91 170,392 -2.99(-5.44%)
Mar 21, 2019 53.63 55.13 53.63 54.89 146,001 +1.15(+2.13%)
Mar 20, 2019 53.84 54.47 53.00 53.75 222,504 -0.09(-0.17%)
Mar 19, 2019 54.50 54.79 53.64 53.84 262,221 -0.34(-0.63%)
Mar 18, 2019 53.76 54.36 53.60 54.18 160,077 +0.48(+0.90%)
Mar 15, 2019 54.46 54.57 53.57 53.70 396,140 -0.07(-0.14%)
Mar 14, 2019 54.24 54.24 53.60 53.78 128,434 -0.59(-1.09%)
Mar 13, 2019 53.96 54.76 53.75 54.37 195,922 +0.60(+1.12%)
Mar 12, 2019 53.57 54.15 53.48 53.77 111,739 +0.19(+0.36%)
Mar 11, 2019 52.83 53.70 52.62 53.57 109,249 +0.81(+1.54%)
Mar 08, 2019 52.48 53.00 51.92 52.76 142,173 +0.80(+1.55%)
Mar 07, 2019 52.79 52.79 51.76 51.95 114,519 -0.79(-1.49%)
Mar 06, 2019 53.94 53.94 52.60 52.74 134,329 -1.22(-2.26%)
Mar 05, 2019 54.02 54.03 53.41 53.96 131,397 +0.00(+0.00%)
Mar 04, 2019 54.48 54.87 53.79 53.96 193,720 -0.45(-0.83%)
Mar 01, 2019 54.42 54.52 53.41 54.41 177,419 +0.64(+1.19%)
Feb 28, 2019 54.38 54.61 53.77 53.78 187,551 -0.71(-1.31%)
Feb 27, 2019 54.84 55.08 54.14 54.49 145,362 -0.59(-1.07%)
Feb 26, 2019 55.66 55.66 54.86 55.08 199,300 -0.62(-1.11%)
Feb 25, 2019 55.92 56.17 55.70 55.70 286,289 +0.07(+0.13%)
Feb 22, 2019 56.02 56.19 55.45 55.62 162,175 +0.03(+0.05%)
Feb 21, 2019 55.73 55.76 55.22 55.60 233,674 -0.36(-0.64%)
Feb 20, 2019 54.64 56.00 54.64 55.96 268,359 +1.29(+2.35%)
Feb 19, 2019 53.48 54.91 53.31 54.67 347,827 +1.09(+2.04%)
Feb 15, 2019 54.02 54.27 53.28 53.58 464,037 +0.12(+0.22%)
Feb 14, 2019 53.28 54.23 53.09 53.46 202,478 -0.15(-0.28%)
Feb 13, 2019 53.52 53.93 53.22 53.61 188,349 +0.29(+0.55%)
Feb 12, 2019 52.37 53.34 52.16 53.31 272,044 +1.50(+2.89%)
Feb 11, 2019 51.94 52.21 51.46 51.81 255,279 +0.12(+0.23%)
Feb 08, 2019 51.06 51.72 50.89 51.70 212,933 +0.23(+0.45%)
Feb 07, 2019 52.43 52.64 51.24 51.47 245,006 -1.32(-2.51%)
Feb 06, 2019 53.03 53.24 52.69 52.79 133,413 -0.55(-1.03%)
Feb 05, 2019 53.88 53.98 53.11 53.34 202,378 -0.52(-0.96%)
Feb 04, 2019 53.22 54.16 53.22 53.86 400,892 +0.60(+1.12%)
Feb 01, 2019 54.41 54.68 53.19 53.26 302,498 -1.03(-1.90%)
Jan 31, 2019 53.53 54.52 53.06 54.29 273,459 +0.55(+1.03%)
Jan 30, 2019 54.48 54.48 52.84 53.74 370,661 -0.54(-1.00%)
Jan 29, 2019 54.28 55.32 53.83 54.28 374,202 +0.20(+0.37%)
Jan 28, 2019 53.50 54.57 53.49 54.08 300,235 -0.01(-0.02%)
Jan 25, 2019 51.41 55.15 51.41 54.09 665,431 +3.19(+6.27%)
Jan 24, 2019 51.80 53.08 50.48 50.89 584,558 -4.69(-8.44%)
Jan 23, 2019 57.03 57.14 55.22 55.59 280,058 -1.21(-2.12%)
Jan 22, 2019 56.71 57.13 56.12 56.79 290,638 -0.50(-0.87%)
Jan 18, 2019 56.34 57.72 56.26 57.29 216,629 +1.17(+2.08%)
Jan 17, 2019 54.02 56.61 54.02 56.12 222,398 +1.78(+3.27%)
Jan 16, 2019 54.25 54.74 53.99 54.34 205,627 +0.27(+0.49%)
Jan 15, 2019 54.66 55.28 53.18 54.08 196,864 +1.01(+1.91%)
Jan 14, 2019 52.99 53.74 52.40 53.07 149,517 -0.26(-0.48%)
Jan 11, 2019 52.27 53.83 52.27 53.32 220,542 +0.67(+1.28%)
Jan 10, 2019 51.45 52.80 50.92 52.65 153,818 +0.82(+1.58%)
Jan 09, 2019 51.17 52.27 51.02 51.83 146,839 +0.42(+0.82%)
Jan 08, 2019 50.49 51.80 50.49 51.41 224,993 +1.23(+2.46%)
Jan 07, 2019 49.34 50.52 49.28 50.18 183,464 +0.72(+1.45%)
Jan 04, 2019 48.64 49.86 48.64 49.46 220,977 +1.68(+3.52%)
Jan 03, 2019 48.76 48.81 47.47 47.78 126,647 -1.31(-2.66%)
Jan 02, 2019 47.59 49.40 47.59 49.08 246,660 -0.54(-1.09%)
Dec 31, 2018 49.38 49.65 48.58 49.62 177,716 +0.58(+1.18%)
Dec 28, 2018 49.48 50.10 48.56 49.05 194,673 -0.25(-0.50%)
Dec 27, 2018 47.82 49.33 46.57 49.29 188,836 +0.33(+0.68%)
Dec 26, 2018 47.50 49.08 46.52 48.96 211,718 +1.60(+3.38%)
Dec 24, 2018 48.21 48.71 47.30 47.36 119,455 -1.37(-2.81%)
Dec 21, 2018 50.40 50.77 48.35 48.73 938,800 -1.67(-3.30%)
Dec 20, 2018 50.23 51.00 49.62 50.40 237,617 +0.03(+0.05%)
Dec 19, 2018 51.68 53.08 50.23 50.37 192,046 -1.20(-2.32%)
Dec 18, 2018 51.47 52.65 51.30 51.57 159,442 +0.36(+0.70%)
Dec 17, 2018 52.43 52.88 50.86 51.21 276,375 -1.33(-2.54%)
Dec 14, 2018 52.95 54.04 52.27 52.54 147,064 -1.13(-2.11%)
Dec 13, 2018 54.65 55.03 53.27 53.67 127,722 -0.92(-1.69%)
Dec 12, 2018 54.65 55.63 53.70 54.59 129,632 +0.83(+1.54%)
Dec 11, 2018 54.81 55.35 53.02 53.77 99,725 -0.24(-0.44%)
Dec 10, 2018 54.96 55.07 53.53 54.00 184,056 -0.86(-1.58%)
Dec 07, 2018 55.80 56.81 54.37 54.87 192,716 -0.75(-1.34%)
Dec 06, 2018 55.61 56.01 54.29 55.61 154,444 -1.07(-1.88%)
Dec 04, 2018 59.95 60.14 56.52 56.68 141,412 -3.49(-5.80%)
Dec 03, 2018 60.71 61.35 59.62 60.17 101,298 +0.16(+0.26%)
Nov 30, 2018 59.27 60.48 59.06 60.01 184,673 +0.75(+1.26%)
Nov 29, 2018 60.01 60.47 59.08 59.27 80,373 -0.98(-1.62%)
Nov 28, 2018 58.53 60.46 57.75 60.24 215,478 +1.69(+2.89%)
Nov 27, 2018 59.13 59.60 58.35 58.55 100,694 -1.02(-1.71%)
Nov 26, 2018 59.70 60.07 58.96 59.57 112,489 +0.48(+0.81%)
Nov 23, 2018 59.18 59.84 58.94 59.09 38,912 -0.81(-1.35%)
Nov 21, 2018 59.90 59.90 59.90 0 +0.44(+0.74%)
Nov 20, 2018 59.48 60.32 57.79 59.46 189,475 -0.63(-1.04%)
Nov 19, 2018 60.70 60.98 59.77 60.09 127,710 -0.70(-1.15%)
Nov 16, 2018 60.50 61.15 59.75 60.78 253,368 -0.19(-0.32%)
Nov 15, 2018 59.73 61.36 59.17 60.98 134,255 +0.76(+1.27%)
Nov 14, 2018 60.69 61.01 59.56 60.21 156,588 +0.27(+0.45%)
Nov 13, 2018 60.72 61.70 59.80 59.95 140,109 -0.58(-0.95%)
Nov 12, 2018 61.95 62.20 60.34 60.52 138,211 -1.28(-2.07%)
Nov 09, 2018 62.81 63.26 60.80 61.81 102,862 -1.33(-2.10%)
Nov 08, 2018 63.94 63.94 62.86 63.13 130,327 -0.91(-1.42%)
Nov 07, 2018 62.25 64.48 61.75 64.04 189,044 +2.50(+4.06%)
Nov 06, 2018 61.28 62.02 61.06 61.54 201,281 +0.20(+0.33%)
Nov 05, 2018 61.50 62.25 60.52 61.34 234,157 +0.13(+0.21%)
Nov 02, 2018 61.80 62.83 60.63 61.21 148,724 -0.42(-0.68%)
Nov 01, 2018 60.43 62.31 60.06 61.63 316,517 +1.44(+2.39%)
Oct 31, 2018 61.44 64.70 58.57 60.19 361,216 -1.87(-3.01%)
Oct 30, 2018 60.63 62.15 59.87 62.06 216,516 +1.36(+2.25%)
Oct 29, 2018 61.92 62.77 59.88 60.70 152,586 -0.32(-0.53%)
Oct 26, 2018 61.06 61.49 59.72 61.02 182,575 -0.73(-1.19%)
Oct 25, 2018 61.21 62.04 60.74 61.75 171,254 +1.01(+1.66%)
Oct 24, 2018 63.56 63.77 60.63 60.74 170,400 -2.73(-4.30%)
Oct 23, 2018 62.85 64.17 61.82 63.47 144,209 -0.49(-0.76%)
Oct 22, 2018 64.13 65.02 63.40 63.96 152,496 +0.08(+0.13%)
Oct 19, 2018 64.59 65.19 63.56 63.88 137,040 -0.84(-1.30%)
Oct 18, 2018 65.45 65.63 63.99 64.72 179,039 -1.23(-1.86%)
Oct 17, 2018 66.67 66.67 65.66 65.95 174,129 -0.92(-1.37%)
Oct 16, 2018 65.19 66.96 64.17 66.86 283,348 +1.31(+2.00%)
Oct 15, 2018 64.51 66.17 64.15 65.55 210,123 +0.89(+1.37%)
Oct 12, 2018 66.46 66.46 63.63 64.66 221,448 -0.49(-0.76%)
Oct 11, 2018 66.75 67.59 65.15 65.16 144,791 -1.93(-2.88%)
Oct 10, 2018 69.34 69.34 66.88 67.09 260,656 -2.58(-3.71%)
Oct 09, 2018 69.87 70.46 69.47 69.67 284,277 -0.17(-0.25%)
Oct 08, 2018 69.40 70.07 68.76 69.85 139,702 +0.27(+0.38%)
Oct 05, 2018 70.63 70.85 68.98 69.58 236,626 -0.88(-1.25%)
Oct 04, 2018 71.48 71.48 70.12 70.46 141,233 -1.27(-1.77%)
Oct 03, 2018 71.49 72.16 71.18 71.73 94,792 +0.45(+0.63%)
Oct 02, 2018 70.90 71.69 69.82 71.28 106,585 +0.26(+0.36%)
Oct 01, 2018 72.15 72.16 70.70 71.03 138,708 -0.63(-0.88%)
Sep 28, 2018 71.66 72.71 71.57 71.66 197,425 -0.18(-0.25%)
Sep 27, 2018 71.66 72.39 71.66 71.84 125,265 +0.23(+0.32%)
Sep 26, 2018 72.81 73.03 71.34 71.61 192,643 -1.14(-1.57%)
Sep 25, 2018 72.39 73.19 71.87 72.76 287,774 +0.46(+0.63%)
Sep 24, 2018 74.45 74.45 72.16 72.30 133,813 -2.01(-2.71%)
Sep 21, 2018 74.91 75.42 74.27 74.32 419,638 +0.09(+0.12%)
Sep 20, 2018 73.72 74.36 73.31 74.22 135,567 +1.05(+1.44%)
Sep 19, 2018 73.35 74.36 72.90 73.17 186,073 -0.27(-0.37%)
Sep 18, 2018 72.81 73.72 72.12 73.45 133,133 +0.82(+1.13%)
Sep 17, 2018 72.85 73.31 71.94 72.62 199,842 -0.32(-0.44%)
Sep 14, 2018 72.58 73.58 72.58 72.94 139,442 +0.32(+0.44%)
Sep 13, 2018 72.21 72.85 71.98 72.62 166,699 +0.60(+0.83%)
Sep 12, 2018 71.39 72.35 70.97 72.03 186,359 +0.64(+0.90%)
Sep 11, 2018 70.65 71.80 70.42 71.39 257,130 +0.41(+0.58%)
Sep 10, 2018 70.47 71.39 70.20 70.97 279,214 +0.87(+1.24%)
Sep 07, 2018 69.69 70.20 69.05 70.10 195,350 +0.37(+0.53%)
Sep 06, 2018 70.42 70.56 68.82 69.74 226,954 -0.69(-0.98%)
Sep 05, 2018 69.92 70.74 69.30 70.42 150,041 +0.46(+0.65%)
Sep 04, 2018 70.38 70.38 69.05 69.97 273,480 -0.60(-0.84%)
Aug 31, 2018 70.56 70.56 70.56 0 +0.18(+0.26%)
Aug 30, 2018 70.88 71.29 70.24 70.38 109,479 -0.50(-0.71%)
Aug 29, 2018 70.56 71.07 69.97 70.88 75,475 +0.41(+0.58%)
Aug 28, 2018 70.74 70.81 70.10 70.47 165,971 +0.00(+0.00%)
Aug 27, 2018 70.88 71.52 70.38 70.47 105,675 -0.09(-0.13%)
Aug 24, 2018 70.52 70.70 69.92 70.56 91,833 +0.37(+0.52%)
Aug 23, 2018 71.34 71.48 70.20 70.20 92,465 -1.24(-1.73%)
Aug 22, 2018 71.48 71.66 71.02 71.43 93,897 -0.27(-0.38%)
Aug 21, 2018 70.88 72.26 70.88 71.71 266,298 +1.05(+1.49%)
Aug 20, 2018 70.15 71.00 69.78 70.65 225,390 +0.69(+0.98%)
Aug 17, 2018 69.92 70.42 69.87 69.97 200,701 +0.00(+0.00%)
Aug 16, 2018 70.33 70.56 69.92 69.97 307,230 +0.05(+0.07%)
Aug 15, 2018 70.10 70.20 68.46 69.92 328,132 -0.50(-0.72%)
Aug 14, 2018 67.68 70.42 67.68 70.42 450,744 +3.16(+4.70%)
Aug 13, 2018 66.22 69.00 65.58 67.26 443,582 +1.41(+2.15%)
Aug 10, 2018 70.37 70.37 63.94 65.85 410,827 -2.14(-3.15%)
Aug 09, 2018 68.04 68.50 67.63 67.99 208,811 +0.05(+0.07%)
Aug 08, 2018 66.99 67.99 66.99 67.95 150,862 +0.59(+0.88%)
Aug 07, 2018 67.17 67.67 66.63 67.36 162,162 +0.68(+1.03%)
Aug 06, 2018 65.58 66.72 65.58 66.67 179,061 +1.09(+1.67%)
Aug 03, 2018 65.85 66.26 65.12 65.58 186,938 -0.18(-0.28%)
Aug 02, 2018 65.39 66.26 64.98 65.76 304,316 -0.09(-0.14%)
Aug 01, 2018 68.13 68.40 65.58 65.85 330,016 -2.23(-3.28%)
Jul 31, 2018 66.90 68.72 66.85 68.09 156,784 +1.55(+2.33%)
Jul 30, 2018 67.04 67.58 66.35 66.53 166,447 -0.55(-0.82%)
Jul 27, 2018 68.18 68.36 67.01 67.08 91,331 -1.05(-1.54%)
Jul 26, 2018 67.08 68.31 67.04 68.13 141,716 +1.05(+1.56%)
Jul 25, 2018 67.49 67.90 66.58 67.08 178,498 -0.46(-0.68%)
Jul 24, 2018 68.77 69.09 67.26 67.54 194,723 -0.82(-1.20%)
Jul 23, 2018 69.00 68.09 68.36 95,510 -0.59(-0.86%)
Jul 20, 2018 68.63 69.82 68.45 68.95 144,165 +0.14(+0.20%)
Jul 19, 2018 67.22 69.00 67.22 68.82 155,313 +1.32(+1.96%)
Jul 18, 2018 66.49 67.67 66.12 67.49 87,623 +1.00(+1.51%)
Jul 17, 2018 65.99 66.85 65.99 66.49 77,328 +0.36(+0.55%)
Jul 16, 2018 66.76 67.26 65.99 66.12 80,241 -0.64(-0.96%)
Jul 13, 2018 66.31 67.13 66.12 66.76 126,911 +0.68(+1.04%)
Jul 12, 2018 66.53 66.53 65.44 66.08 103,865 -0.05(-0.07%)
Jul 11, 2018 66.26 66.95 65.76 66.12 133,942 -0.64(-0.96%)
Jul 10, 2018 66.44 67.13 66.26 66.76 183,656 +0.78(+1.17%)
Jul 09, 2018 65.62 66.26 65.62 65.99 137,941 +0.68(+1.05%)
Jul 06, 2018 65.26 65.90 65.01 65.30 78,223 -0.05(-0.07%)
Jul 05, 2018 64.62 65.39 64.07 65.35 91,298 +1.00(+1.56%)
Jul 03, 2018 64.35 64.35 64.35 0 -0.32(-0.49%)
Jul 02, 2018 63.53 64.57 63.02 64.67 319,370 +0.68(+1.07%)
Jun 29, 2018 64.03 64.80 63.94 63.98 223,145 +0.09(+0.14%)
Jun 28, 2018 64.98 64.98 63.62 63.89 204,253 -1.05(-1.62%)
Jun 27, 2018 66.40 66.99 64.89 64.94 275,054 -1.60(-2.40%)
Jun 26, 2018 66.22 66.63 65.81 66.53 209,065 +0.32(+0.48%)
Jun 25, 2018 67.86 67.92 65.90 66.22 196,391 -2.01(-2.94%)
Jun 22, 2018 68.27 68.45 67.77 68.22 225,840 +0.36(+0.54%)
Jun 21, 2018 69.04 69.13 67.63 67.86 197,825 -1.28(-1.85%)
Jun 20, 2018 69.04 69.50 68.82 69.13 266,181 +0.32(+0.46%)
Jun 19, 2018 68.27 69.39 68.22 68.82 252,549 -0.05(-0.07%)
Jun 18, 2018 68.82 69.36 68.54 68.86 182,817 +0.00(+0.00%)
Jun 15, 2018 68.91 68.22 68.86 293,590 +0.64(+0.94%)
Jun 14, 2018 67.72 68.27 67.49 68.22 108,887 +0.78(+1.15%)
Jun 13, 2018 67.49 67.67 66.95 67.45 178,340 +0.05(+0.07%)
Jun 12, 2018 67.31 67.49 66.76 67.40 109,370 +0.09(+0.14%)
Jun 11, 2018 66.26 67.54 66.26 67.31 164,563 +1.09(+1.65%)
Jun 08, 2018 66.26 66.49 65.71 66.22 242,508 -0.14(-0.21%)
Jun 07, 2018 66.12 66.72 65.90 66.35 274,244 +0.32(+0.48%)
Jun 06, 2018 66.08 66.03 154,987 +0.55(+0.84%)
Jun 05, 2018 65.39 65.55 64.48 65.49 213,475 +0.23(+0.35%)
Jun 04, 2018 64.21 65.35 64.21 65.26 232,107 +1.37(+2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.